Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.793 | 0.795 | 0.786 | 0.79 | 0.79 | -0.006 (-0.75%) | 51,551,740 |
25 Dec 2023 | CNY | 0.797 | 0.802 | 0.793 | 0.796 | 0.796 | -0.001 (-0.13%) | 58,107,500 |
22 Dec 2023 | CNY | 0.797 | 0.804 | 0.794 | 0.797 | 0.797 | -0.001 (-0.13%) | 53,215,000 |
21 Dec 2023 | CNY | 0.794 | 0.801 | 0.787 | 0.798 | 0.798 | +0.002 (+0.25%) | 72,616,220 |
20 Dec 2023 | CNY | 0.805 | 0.808 | 0.796 | 0.796 | 0.796 | -0.009 (-1.12%) | 67,411,600 |
19 Dec 2023 | CNY | 0.806 | 0.81 | 0.8 | 0.805 | 0.805 | -0.003 (-0.37%) | 56,678,700 |
18 Dec 2023 | CNY | 0.812 | 0.816 | 0.806 | 0.808 | 0.808 | -0.008 (-0.98%) | 65,543,400 |
15 Dec 2023 | CNY | 0.822 | 0.826 | 0.814 | 0.816 | 0.816 | -0.006 (-0.73%) | 65,720,510 |
14 Dec 2023 | CNY | 0.825 | 0.833 | 0.821 | 0.822 | 0.822 | -0.003 (-0.36%) | 68,383,600 |
13 Dec 2023 | CNY | 0.831 | 0.831 | 0.824 | 0.825 | 0.825 | -0.009 (-1.08%) | 42,559,000 |
12 Dec 2023 | CNY | 0.832 | 0.835 | 0.83 | 0.834 | 0.834 | +0.003 (+0.36%) | 67,464,300 |
11 Dec 2023 | CNY | 0.82 | 0.835 | 0.814 | 0.831 | 0.831 | +0.006 (+0.73%) | 53,278,100 |
8 Dec 2023 | CNY | 0.824 | 0.828 | 0.822 | 0.825 | 0.825 | +0.003 (+0.36%) | 51,067,000 |
7 Dec 2023 | CNY | 0.818 | 0.824 | 0.815 | 0.822 | 0.822 | +0.001 (+0.12%) | 70,486,600 |
6 Dec 2023 | CNY | 0.819 | 0.825 | 0.815 | 0.821 | 0.821 | +0.004 (+0.49%) | 60,581,600 |
5 Dec 2023 | CNY | 0.829 | 0.829 | 0.816 | 0.817 | 0.817 | -0.016 (-1.92%) | 56,293,800 |
4 Dec 2023 | CNY | 0.835 | 0.838 | 0.832 | 0.833 | 0.833 | +0.001 (+0.12%) | 60,629,800 |
1 Dec 2023 | CNY | 0.831 | 0.835 | 0.825 | 0.832 | 0.832 | +0.002 (+0.24%) | 100,553,000 |
30 Nov 2023 | CNY | 0.831 | 0.833 | 0.825 | 0.83 | 0.83 | -0.002 (-0.24%) | 39,038,300 |
29 Nov 2023 | CNY | 0.837 | 0.837 | 0.831 | 0.832 | 0.832 | -0.005 (-0.60%) | 62,272,200 |
28 Nov 2023 | CNY | 0.83 | 0.838 | 0.827 | 0.837 | 0.837 | +0.003 (+0.36%) | 46,764,200 |
27 Nov 2023 | CNY | 0.832 | 0.835 | 0.827 | 0.834 | 0.834 | +0.002 (+0.24%) | 56,291,400 |
24 Nov 2023 | CNY | 0.839 | 0.839 | 0.832 | 0.832 | 0.832 | -0.012 (-1.42%) | 55,867,600 |
23 Nov 2023 | CNY | 0.834 | 0.844 | 0.83 | 0.844 | 0.844 | +0.006 (+0.72%) | 68,282,100 |
22 Nov 2023 | CNY | 0.837 | 0.845 | 0.832 | 0.838 | 0.838 | -0.005 (-0.59%) | 62,779,500 |
21 Nov 2023 | CNY | 0.849 | 0.852 | 0.843 | 0.843 | 0.843 | -0.003 (-0.35%) | 59,126,500 |
20 Nov 2023 | CNY | 0.844 | 0.849 | 0.839 | 0.846 | 0.846 | +0.002 (+0.24%) | 60,869,500 |
17 Nov 2023 | CNY | 0.838 | 0.844 | 0.838 | 0.844 | 0.844 | 0.0 (0.0%) | 59,696,300 |
16 Nov 2023 | CNY | 0.839 | 0.846 | 0.839 | 0.844 | 0.844 | -0.002 (-0.24%) | 60,081,500 |
15 Nov 2023 | CNY | 0.854 | 0.854 | 0.844 | 0.846 | 0.846 | +0.001 (+0.12%) | 63,205,200 |